Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.79	24.01	23.23	23.62	5,274	-0.11(-0.46%)
Jun 29, 2005	23.36	23.99	23.19	23.73	5,146	+0.14(+0.60%)
Jun 28, 2005	22.34	23.78	22.10	23.59	19,027	+1.05(+4.64%)
Jun 27, 2005	23.98	24.29	22.20	22.54	35,458	-1.52(-6.31%)
Jun 24, 2005	24.21	25.21	23.70	24.06	531,951	-0.09(-0.39%)
Jun 23, 2005	25.16	25.16	23.94	24.15	13,691	-1.05(-4.15%)
Jun 22, 2005	25.51	25.51	25.08	25.20	7,122	-0.28(-1.11%)
Jun 21, 2005	25.63	25.64	25.37	25.48	11,967	-0.46(-1.76%)
Jun 20, 2005	25.48	25.95	25.48	25.94	7,501	-0.20(-0.78%)
Jun 17, 2005	26.14	26.14	25.95	26.14	7,015	+0.20(+0.76%)
Jun 16, 2005	25.55	26.14	25.34	25.95	14,290	+0.16(+0.61%)
Jun 15, 2005	25.65	26.16	25.55	25.79	28,876	-0.34(-1.29%)
Jun 14, 2005	25.64	26.13	25.64	26.13	9,799	+0.04(+0.15%)
Jun 13, 2005	25.95	26.09	25.67	26.09	7,156	+0.01(+0.03%)
Jun 10, 2005	26.06	26.14	25.63	26.08	13,283	-0.03(-0.12%)
Jun 09, 2005	26.02	26.12	25.76	26.11	13,736	+0.20(+0.76%)
Jun 08, 2005	25.87	26.14	25.71	25.91	13,749	+0.28(+1.07%)
Jun 07, 2005	26.18	26.73	25.64	25.64	17,300	-0.54(-2.07%)
Jun 06, 2005	25.63	26.18	25.63	26.18	8,318	+0.20(+0.76%)
Jun 03, 2005	25.95	25.99	25.91	25.99	2,770	+0.06(+0.21%)
Jun 02, 2005	25.79	25.93	25.72	25.93	11,750	+0.14(+0.55%)
Jun 01, 2005	25.55	25.79	25.52	25.79	6,225	+0.24(+0.92%)
May 31, 2005	25.15	25.55	25.15	25.55	5,170	+0.02(+0.09%)
May 27, 2005	24.44	25.59	24.44	25.53	9,670	+1.12(+4.61%)
May 26, 2005	24.37	24.41	24.14	24.40	5,672	+0.03(+0.13%)
May 25, 2005	23.98	24.37	23.98	24.37	5,996	+0.43(+1.81%)
May 24, 2005	23.82	23.98	22.90	23.94	23,275	+0.75(+3.25%)
May 23, 2005	22.45	23.19	22.41	23.19	3,514	+0.00(+0.00%)
May 20, 2005	23.19	23.19	22.94	23.19	2,910	-0.01(-0.03%)
May 19, 2005	22.56	23.19	21.98	23.19	18,854	+0.00(+0.00%)
May 18, 2005	23.51	23.80	23.19	23.19	7,376	-0.19(-0.81%)
May 17, 2005	22.21	23.53	21.78	23.38	10,882	+1.39(+6.31%)
May 16, 2005	22.64	22.64	21.82	22.00	9,062	+3.88(+21.42%)
May 13, 2005	18.24	18.24	18.10	18.11	15,580	+0.02(+0.11%)
May 12, 2005	18.06	18.11	17.61	18.09	8,399	+0.03(+0.17%)
May 11, 2005	17.86	18.11	17.72	18.06	10,485	+0.03(+0.14%)
May 10, 2005	17.61	18.08	17.61	18.04	5,467	+0.43(+2.43%)
May 09, 2005	17.36	17.61	17.36	17.61	8,108	+0.25(+1.45%)
May 06, 2005	17.11	17.36	16.98	17.36	8,857	+0.25(+1.47%)
May 05, 2005	16.98	17.11	16.95	17.11	9,146	+0.15(+0.89%)
May 04, 2005	16.61	16.96	16.40	16.96	6,698	+0.13(+0.75%)
May 03, 2005	16.10	16.83	16.10	16.83	13,267	+0.40(+2.45%)
May 02, 2005	16.36	16.43	16.15	16.43	4,944	+0.19(+1.18%)
Apr 29, 2005	16.11	16.24	16.11	16.24	794	-0.17(-1.01%)
Apr 28, 2005	16.55	16.55	16.40	16.40	953	+0.00(+0.00%)
Apr 27, 2005	16.40	16.40	16.32	16.40	4,014	-0.03(-0.15%)
Apr 26, 2005	16.43	16.43	16.35	16.43	1,081	-0.11(-0.67%)
Apr 25, 2005	16.61	16.61	15.98	16.54	2,475	+0.60(+3.79%)
Apr 22, 2005	15.86	15.94	15.76	15.94	877	-0.14(-0.88%)
Apr 21, 2005	16.08	16.08	16.08	16.08	635	+0.31(+1.98%)
Apr 20, 2005	15.76	15.76	15.76	15.76	317	-0.07(-0.41%)
Apr 19, 2005	15.57	15.89	15.57	15.83	1,208	+0.26(+1.65%)
Apr 18, 2005	15.57	15.57	15.57	15.57	1,036	-0.03(-0.16%)
Apr 15, 2005	15.72	15.72	15.60	15.60	3,432	-0.13(-0.80%)
Apr 14, 2005	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Apr 13, 2005	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Apr 12, 2005	15.72	15.72	15.72	15.72	476	+0.00(+0.00%)
Apr 11, 2005	15.72	15.72	15.72	15.72	227	+0.00(+0.00%)
Apr 08, 2005	15.72	15.72	15.60	15.72	3,844	+0.12(+0.77%)
Apr 07, 2005	15.60	15.60	15.60	15.60	317	-0.25(-1.56%)
Apr 06, 2005	15.98	15.98	15.85	15.85	2,146	-0.25(-1.56%)
Apr 05, 2005	16.10	16.10	16.10	16.10	317	-0.13(-0.78%)
Apr 04, 2005	16.23	16.23	16.23	16.23	635	+0.25(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.